Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ugi Corp (NY: UGI )

22.63 +0.52 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.872 8.909 8.751 8.784 1,429,362 -0.09(-1.03%)
Mar 30, 2006 8.917 8.959 8.826 8.876 724,875 -0.04(-0.47%)
Mar 29, 2006 8.813 8.959 8.801 8.917 1,168,868 +0.13(+1.42%)
Mar 28, 2006 8.876 8.892 8.772 8.792 2,205,809 -0.09(-0.99%)
Mar 27, 2006 8.963 9.005 8.851 8.880 1,070,522 -0.13(-1.39%)
Mar 24, 2006 9.068 9.084 8.926 9.005 1,269,851 -0.08(-0.92%)
Mar 23, 2006 9.134 9.134 9.043 9.088 520,029 -0.05(-0.50%)
Mar 22, 2006 9.105 9.143 9.055 9.134 608,780 +0.03(+0.37%)
Mar 21, 2006 9.101 9.193 9.030 9.101 1,170,787 -0.02(-0.18%)
Mar 20, 2006 9.168 9.184 9.084 9.118 987,529 -0.04(-0.41%)
Mar 17, 2006 9.118 9.163 8.997 9.155 1,941,956 +0.10(+1.15%)
Mar 16, 2006 9.055 9.147 9.034 9.051 1,672,587 -0.03(-0.28%)
Mar 15, 2006 9.134 9.155 9.009 9.076 884,626 -0.08(-0.91%)
Mar 14, 2006 9.055 9.168 8.993 9.159 1,695,854 +0.09(+1.01%)
Mar 13, 2006 8.955 9.072 8.901 9.068 837,612 +0.08(+0.83%)
Mar 10, 2006 9.001 9.030 8.909 8.993 1,300,314 -0.01(-0.14%)
Mar 09, 2006 9.055 9.055 8.909 9.005 1,286,642 -0.06(-0.69%)
Mar 08, 2006 9.047 9.105 8.923 9.068 1,107,222 -0.01(-0.09%)
Mar 07, 2006 9.151 9.151 9.051 9.076 1,129,290 -0.08(-0.87%)
Mar 06, 2006 9.184 9.218 9.088 9.155 1,578,319 -0.06(-0.68%)
Mar 03, 2006 9.276 9.284 9.197 9.218 712,882 -0.08(-0.81%)
Mar 02, 2006 9.264 9.297 9.184 9.293 707,125 -0.01(-0.09%)
Mar 01, 2006 9.359 9.359 9.213 9.301 961,623 -0.06(-0.62%)
Feb 28, 2006 9.418 9.430 9.243 9.359 1,552,654 -0.06(-0.62%)
Feb 27, 2006 9.322 9.443 9.301 9.418 835,454 +0.12(+1.30%)
Feb 24, 2006 9.309 9.330 9.226 9.297 611,179 -0.05(-0.54%)
Feb 23, 2006 9.305 9.397 9.213 9.347 864,238 +0.00(+0.04%)
Feb 22, 2006 9.339 9.393 9.264 9.343 799,953 -0.03(-0.27%)
Feb 21, 2006 9.372 9.397 9.276 9.368 839,291 -0.01(-0.09%)
Feb 17, 2006 9.230 9.447 9.218 9.376 1,190,216 +0.15(+1.58%)
Feb 16, 2006 9.109 9.251 9.068 9.230 700,409 +0.14(+1.56%)
Feb 15, 2006 9.030 9.155 9.026 9.088 1,647,401 +0.04(+0.46%)
Feb 14, 2006 8.913 9.059 8.855 9.047 1,183,260 +0.11(+1.26%)
Feb 13, 2006 9.043 9.076 8.884 8.934 1,258,098 -0.14(-1.56%)
Feb 10, 2006 9.026 9.101 8.959 9.076 1,387,866 +0.04(+0.46%)
Feb 09, 2006 8.976 9.097 8.934 9.034 1,259,777 +0.07(+0.79%)
Feb 08, 2006 9.005 9.005 8.913 8.963 2,019,673 +0.00(+0.00%)
Feb 07, 2006 8.884 8.976 8.788 8.963 1,390,984 +0.08(+0.89%)
Feb 06, 2006 8.942 8.997 8.817 8.884 1,902,379 -0.10(-1.11%)
Feb 03, 2006 8.955 9.026 8.826 8.984 1,824,662 +0.02(+0.23%)
Feb 02, 2006 8.892 8.997 8.780 8.963 2,344,212 -0.01(-0.09%)
Feb 01, 2006 8.859 9.022 8.630 8.972 1,749,344 +0.02(+0.23%)
Jan 31, 2006 9.026 9.163 8.942 8.951 2,160,954 -0.18(-1.96%)
Jan 30, 2006 9.126 9.201 9.068 9.130 2,648,363 -0.01(-0.14%)
Jan 27, 2006 8.847 9.163 8.847 9.143 1,820,104 +0.30(+3.39%)
Jan 26, 2006 8.926 8.926 8.751 8.842 750,061 -0.02(-0.24%)
Jan 25, 2006 9.055 9.055 8.838 8.863 842,170 -0.18(-1.98%)
Jan 24, 2006 8.984 9.055 8.922 9.043 1,174,624 +0.13(+1.40%)
Jan 23, 2006 9.130 9.130 8.838 8.917 2,505,402 -0.21(-2.33%)
Jan 20, 2006 9.172 9.293 9.109 9.130 522,188 -0.05(-0.59%)
Jan 19, 2006 9.193 9.255 9.113 9.184 822,501 +0.00(+0.05%)
Jan 18, 2006 9.172 9.280 9.126 9.180 831,376 -0.08(-0.81%)
Jan 17, 2006 9.213 9.318 9.151 9.255 1,206,287 -0.03(-0.31%)
Jan 13, 2006 9.180 9.297 9.172 9.284 421,924 +0.07(+0.72%)
Jan 12, 2006 9.343 9.372 9.180 9.218 631,327 -0.13(-1.34%)
Jan 11, 2006 9.247 9.389 9.168 9.343 2,344,212 +0.08(+0.81%)
Jan 10, 2006 9.155 9.526 9.118 9.268 2,605,906 +0.06(+0.68%)
Jan 09, 2006 8.901 9.213 8.901 9.205 2,844,573 +0.30(+3.42%)
Jan 06, 2006 8.797 8.947 8.776 8.901 1,100,266 +0.13(+1.52%)
Jan 05, 2006 8.842 8.913 8.726 8.767 1,514,755 -0.10(-1.08%)
Jan 04, 2006 8.797 8.872 8.722 8.863 1,766,614 +0.08(+0.85%)
Jan 03, 2006 8.697 8.822 8.588 8.788 1,169,108 +0.20(+2.33%)
Dec 30, 2005 8.484 8.646 8.426 8.588 1,531,785 +0.06(+0.68%)
Dec 29, 2005 8.538 8.663 8.526 8.530 1,546,657 -0.08(-0.87%)
Dec 28, 2005 8.671 8.734 8.480 8.605 1,976,017 -0.03(-0.29%)
Dec 27, 2005 8.797 8.838 8.596 8.630 1,279,206 -0.17(-1.94%)
Dec 23, 2005 8.880 8.909 8.767 8.801 1,112,019 -0.02(-0.24%)
Dec 22, 2005 8.813 8.880 8.755 8.822 2,643,085 -0.02(-0.24%)
Dec 21, 2005 8.888 8.942 8.772 8.842 2,495,568 -0.05(-0.52%)
Dec 20, 2005 8.959 9.005 8.859 8.888 885,106 -0.04(-0.47%)
Dec 19, 2005 8.938 9.047 8.913 8.930 1,184,699 -0.09(-1.02%)
Dec 16, 2005 9.130 9.184 8.967 9.022 2,027,349 -0.10(-1.10%)
Dec 15, 2005 9.101 9.138 9.009 9.122 1,330,777 +0.04(+0.46%)
Dec 14, 2005 9.005 9.159 8.976 9.080 2,097,390 +0.12(+1.35%)
Dec 13, 2005 8.817 8.978 8.755 8.959 3,083,480 +0.10(+1.18%)
Dec 12, 2005 8.963 8.988 8.855 8.855 1,543,779 -0.09(-1.03%)
Dec 09, 2005 8.917 9.013 8.905 8.947 1,256,659 -0.02(-0.23%)
Dec 08, 2005 8.980 9.084 8.847 8.967 2,113,941 -0.02(-0.23%)
Dec 07, 2005 9.005 9.130 8.942 8.988 1,434,639 -0.03(-0.37%)
Dec 06, 2005 9.088 9.168 8.988 9.022 2,485,493 -0.07(-0.73%)
Dec 05, 2005 9.013 9.164 8.963 9.088 2,461,267 -0.28(-2.94%)
Dec 02, 2005 9.301 9.384 9.276 9.364 889,663 +0.03(+0.31%)
Dec 01, 2005 9.234 9.339 9.201 9.334 1,175,584 +0.16(+1.77%)
Nov 30, 2005 9.213 9.322 9.126 9.172 1,631,570 -0.04(-0.41%)
Nov 29, 2005 9.180 9.209 9.005 9.209 3,017,277 +0.10(+1.10%)
Nov 28, 2005 8.913 9.276 8.913 9.109 1,403,217 -0.20(-2.15%)
Nov 25, 2005 9.205 9.322 9.205 9.309 602,304 +0.13(+1.45%)
Nov 23, 2005 9.197 9.255 9.072 9.176 1,096,428 -0.04(-0.41%)
Nov 22, 2005 9.130 9.264 9.093 9.213 1,911,493 +0.11(+1.19%)
Nov 21, 2005 9.113 9.289 9.088 9.105 2,372,996 +0.04(+0.41%)
Nov 18, 2005 8.997 9.080 8.859 9.068 2,960,189 +0.07(+0.74%)
Nov 17, 2005 9.088 9.255 8.863 9.001 2,884,391 -0.17(-1.86%)
Nov 16, 2005 9.276 9.568 8.805 9.172 3,890,150 -0.52(-5.38%)
Nov 15, 2005 9.743 9.797 9.505 9.693 842,410 -0.06(-0.64%)
Nov 14, 2005 9.935 9.939 9.714 9.755 822,981 -0.17(-1.68%)
Nov 11, 2005 10.01 10.03 9.860 9.922 438,475 -0.10(-1.04%)
Nov 10, 2005 10.01 10.08 9.835 10.03 722,237 +0.01(+0.12%)
Nov 09, 2005 9.839 10.16 9.826 10.01 726,554 +0.18(+1.78%)
Nov 08, 2005 9.772 9.914 9.764 9.839 1,389,065 +0.07(+0.68%)
Nov 07, 2005 9.743 9.818 9.589 9.772 1,136,006 +0.03(+0.30%)
Nov 04, 2005 9.805 9.835 9.651 9.743 657,473 -0.07(-0.72%)
Nov 03, 2005 9.797 10.00 9.726 9.814 880,548 +0.08(+0.77%)
Nov 02, 2005 9.568 9.739 9.568 9.739 612,138 +0.13(+1.39%)
Nov 01, 2005 9.839 9.839 9.585 9.605 688,655 -0.23(-2.37%)
Oct 31, 2005 9.818 9.914 9.672 9.839 1,164,310 +0.18(+1.86%)
Oct 28, 2005 9.610 9.710 9.576 9.660 1,149,438 +0.08(+0.83%)
Oct 27, 2005 9.839 9.839 9.547 9.580 619,094 -0.22(-2.25%)
Oct 26, 2005 9.943 10.03 9.780 9.801 700,889 -0.12(-1.18%)
Oct 25, 2005 9.714 9.951 9.639 9.918 876,471 +0.16(+1.67%)
Oct 24, 2005 9.597 9.797 9.468 9.755 758,936 +0.15(+1.61%)
Oct 21, 2005 9.593 9.705 9.559 9.601 553,611 +0.01(+0.13%)
Oct 20, 2005 9.714 9.918 9.559 9.589 673,064 -0.15(-1.54%)
Oct 19, 2005 9.743 9.885 9.593 9.739 1,190,695 -0.05(-0.47%)
Oct 18, 2005 9.901 9.993 9.747 9.785 1,218,760 -0.15(-1.55%)
Oct 17, 2005 9.589 9.968 9.572 9.939 1,798,277 +0.15(+1.58%)
Oct 14, 2005 9.751 9.997 9.710 9.785 716,720 +0.03(+0.34%)
Oct 13, 2005 9.839 9.860 9.422 9.751 2,087,315 -0.20(-2.01%)
Oct 12, 2005 10.17 10.31 9.901 9.951 2,073,163 -0.48(-4.56%)
Oct 11, 2005 10.53 10.68 10.36 10.43 1,583,117 -0.01(-0.08%)
Oct 10, 2005 10.84 10.84 10.42 10.44 1,628,931 -0.50(-4.61%)
Oct 07, 2005 10.94 11.12 10.76 10.94 1,180,141 +0.12(+1.16%)
Oct 06, 2005 10.92 11.21 10.64 10.81 1,139,604 -0.31(-2.77%)
Oct 05, 2005 11.64 11.78 11.12 11.12 624,611 -0.61(-5.19%)
Oct 04, 2005 11.74 11.91 11.70 11.73 881,508 +0.00(+0.00%)
Oct 03, 2005 11.78 11.94 11.72 11.73 1,040,779 -0.00(-0.04%)
Sep 30, 2005 11.60 11.74 11.59 11.74 854,163 +0.15(+1.26%)
Sep 29, 2005 11.36 11.67 11.26 11.59 1,051,093 +0.26(+2.28%)
Sep 28, 2005 11.28 11.42 11.21 11.33 840,011 +0.04(+0.37%)
Sep 27, 2005 11.24 11.40 11.24 11.29 740,946 +0.03(+0.22%)
Sep 26, 2005 11.36 11.41 11.21 11.26 940,515 +0.01(+0.07%)
Sep 23, 2005 11.26 11.41 11.24 11.26 835,454 -0.02(-0.18%)
Sep 22, 2005 11.59 11.61 11.25 11.28 861,359 -0.27(-2.35%)
Sep 21, 2005 11.69 11.73 11.47 11.55 782,203 -0.10(-0.82%)
Sep 20, 2005 11.84 11.86 11.60 11.64 785,322 -0.15(-1.27%)
Sep 19, 2005 11.92 12.00 11.79 11.79 587,672 -0.17(-1.39%)
Sep 16, 2005 11.85 11.97 11.83 11.96 579,756 +0.11(+0.91%)
Sep 15, 2005 11.88 11.98 11.82 11.85 376,829 -0.03(-0.25%)
Sep 14, 2005 11.94 11.99 11.86 11.88 656,034 +0.00(+0.03%)
Sep 13, 2005 11.92 12.05 11.83 11.88 856,562 -0.19(-1.59%)
Sep 12, 2005 12.19 12.19 11.94 12.07 806,909 +0.08(+0.70%)
Sep 09, 2005 11.83 12.04 11.79 11.99 957,545 +0.12(+0.98%)
Sep 08, 2005 11.86 12.01 11.72 11.87 1,243,706 +0.01(+0.07%)
Sep 07, 2005 11.80 11.94 11.69 11.86 669,226 +0.04(+0.35%)
Sep 06, 2005 11.76 11.87 11.75 11.82 702,328 +0.09(+0.75%)
Sep 02, 2005 11.90 11.91 11.68 11.73 478,772 -0.11(-0.92%)
Sep 01, 2005 11.63 11.88 11.59 11.84 1,497,724 +0.31(+2.71%)
Aug 31, 2005 11.42 11.57 11.42 11.53 1,386,186 +0.14(+1.21%)
Aug 30, 2005 11.31 11.44 11.28 11.39 1,486,930 +0.09(+0.81%)
Aug 29, 2005 11.07 11.33 10.99 11.30 1,323,821 +0.20(+1.84%)
Aug 26, 2005 11.08 11.15 11.06 11.09 917,968 +0.00(+0.00%)
Aug 25, 2005 11.26 11.31 11.09 11.09 887,025 -0.13(-1.15%)
Aug 24, 2005 11.01 11.36 11.01 11.22 1,460,305 +0.20(+1.78%)
Aug 23, 2005 11.03 11.08 10.95 11.03 1,201,250 -0.15(-1.38%)
Aug 22, 2005 11.09 11.20 11.06 11.18 526,506 +0.10(+0.87%)
Aug 19, 2005 11.13 11.19 11.08 11.09 593,668 -0.00(-0.04%)
Aug 18, 2005 11.19 11.19 10.11 11.09 1,644,282 -0.18(-1.55%)
Aug 17, 2005 11.30 11.32 11.09 11.26 1,263,135 +0.02(+0.15%)
Aug 16, 2005 11.61 11.66 11.18 11.25 1,057,330 -0.36(-3.12%)
Aug 15, 2005 11.55 11.69 11.30 11.61 914,370 +0.05(+0.40%)
Aug 12, 2005 11.64 11.67 11.51 11.56 1,029,026 -0.14(-1.21%)
Aug 11, 2005 11.74 11.88 11.64 11.71 1,193,574 -0.06(-0.50%)
Aug 10, 2005 12.05 12.05 11.65 11.76 1,187,817 +0.00(+0.00%)
Aug 09, 2005 11.59 11.82 11.57 11.76 658,912 +0.17(+1.44%)
Aug 08, 2005 11.78 11.85 11.58 11.60 1,057,090 -0.24(-2.01%)
Aug 05, 2005 12.03 12.07 11.78 11.84 687,456 -0.26(-2.17%)
Aug 04, 2005 12.40 12.40 12.08 12.10 795,156 -0.30(-2.42%)
Aug 03, 2005 12.27 12.50 12.27 12.40 825,139 +0.10(+0.81%)
Aug 02, 2005 12.22 12.43 12.22 12.30 1,278,726 +0.09(+0.75%)
Aug 01, 2005 12.29 12.40 12.11 12.21 1,703,290 -0.03(-0.20%)
Jul 29, 2005 12.01 12.37 12.01 12.23 2,435,841 +0.25(+2.09%)
Jul 28, 2005 11.93 12.22 11.84 11.98 1,681,941 +0.12(+1.02%)
Jul 27, 2005 11.67 12.01 11.61 11.86 1,381,629 +0.25(+2.12%)
Jul 26, 2005 11.49 11.78 11.49 11.61 1,453,109 -0.28(-2.35%)
Jul 25, 2005 11.67 11.91 11.65 11.89 925,403 +0.28(+2.44%)
Jul 22, 2005 11.51 11.64 11.50 11.61 531,303 +0.08(+0.72%)
Jul 21, 2005 11.67 11.67 11.36 11.53 1,053,492 -0.15(-1.25%)
Jul 20, 2005 11.80 11.86 11.63 11.67 931,160 -0.12(-1.03%)
Jul 19, 2005 11.84 11.86 11.70 11.79 838,332 +0.01(+0.07%)
Jul 18, 2005 11.73 11.82 11.68 11.79 1,054,931 +0.05(+0.39%)
Jul 15, 2005 11.69 11.90 11.66 11.74 895,180 +0.05(+0.43%)
Jul 14, 2005 11.67 11.90 11.61 11.69 1,131,449 -0.20(-1.65%)
Jul 13, 2005 12.03 12.03 11.88 11.89 1,465,342 -0.08(-0.70%)
Jul 12, 2005 12.09 12.18 11.96 11.97 1,537,782 +0.18(+1.52%)
Jul 11, 2005 11.71 11.99 11.71 11.79 1,423,845 -0.20(-1.63%)
Jul 08, 2005 11.89 12.01 11.81 11.99 1,014,154 +0.10(+0.81%)
Jul 07, 2005 11.62 11.92 11.38 11.89 1,426,004 +0.23(+1.93%)
Jul 06, 2005 11.86 11.88 11.64 11.66 1,147,999 -0.28(-2.30%)
Jul 05, 2005 11.76 11.99 11.74 11.94 1,357,402 +0.23(+1.92%)
Jul 01, 2005 11.84 11.92 11.63 11.71 1,085,154 +0.08(+0.72%)
Jun 30, 2005 11.42 11.65 11.39 11.63 2,241,070 +0.25(+2.16%)
Jun 29, 2005 11.32 11.45 11.26 11.39 1,384,747 +0.12(+1.04%)
Jun 28, 2005 11.24 11.42 11.18 11.27 1,819,385 +0.14(+1.24%)
Jun 27, 2005 10.95 11.15 10.92 11.13 1,461,025 +0.23(+2.14%)
Jun 24, 2005 10.97 10.99 10.80 10.90 2,334,138 -0.07(-0.65%)
Jun 23, 2005 10.90 11.07 10.90 10.97 819,622 -0.01(-0.08%)
Jun 22, 2005 10.86 10.99 10.83 10.98 935,958 +0.16(+1.47%)
Jun 21, 2005 10.90 10.92 10.78 10.82 1,955,869 -0.08(-0.69%)
Jun 20, 2005 10.88 10.94 10.71 10.89 1,218,520 +0.03(+0.31%)
Jun 17, 2005 10.90 10.97 10.80 10.86 2,572,565 +0.06(+0.54%)
Jun 16, 2005 10.74 10.88 10.71 10.80 1,341,331 +0.05(+0.43%)
Jun 15, 2005 10.80 10.90 10.70 10.76 1,867,118 -0.00(-0.04%)
Jun 14, 2005 10.67 10.79 10.60 10.76 1,421,207 +0.02(+0.23%)
Jun 13, 2005 10.51 10.76 10.44 10.74 2,813,870 +0.25(+2.35%)
Jun 10, 2005 10.76 10.79 10.22 10.49 2,759,660 -0.32(-2.97%)
Jun 09, 2005 10.75 10.87 10.73 10.81 1,491,728 +0.10(+0.97%)
Jun 08, 2005 10.92 10.99 10.64 10.71 1,490,768 -0.25(-2.25%)
Jun 07, 2005 11.06 11.17 10.91 10.95 1,294,318 -0.14(-1.24%)
Jun 06, 2005 11.18 11.33 10.94 11.09 2,140,806 -0.08(-0.67%)
Jun 03, 2005 11.20 11.40 11.09 11.16 870,954 -0.04(-0.33%)
Jun 02, 2005 11.23 11.29 11.11 11.20 1,870,236 -0.00(-0.04%)
Jun 01, 2005 11.07 11.23 11.06 11.21 1,621,735 +0.15(+1.40%)
May 31, 2005 11.21 11.37 10.99 11.05 2,594,872 -0.10(-0.86%)
May 27, 2005 11.18 11.22 11.02 11.15 1,097,867 -0.02(-0.15%)
May 26, 2005 11.10 11.23 11.08 11.16 1,208,206 +0.10(+0.94%)
May 25, 2005 11.04 11.11 10.84 11.06 1,060,448 +0.00(+0.04%)
May 24, 2005 11.05 11.09 10.94 11.06 3,546,182 +0.00(+0.04%)
May 23, 2005 11.09 11.10 11.02 11.05 1,564,887 -0.01(-0.13%)
May 20, 2005 11.15 11.15 11.01 11.07 850,565 -0.06(-0.56%)
May 19, 2005 11.14 11.23 11.10 11.13 1,029,026 +0.00(+0.04%)
May 18, 2005 11.14 11.17 11.04 11.12 2,671,150 +0.00(+0.00%)
May 17, 2005 11.06 11.16 11.05 11.12 1,402,257 +0.08(+0.68%)
May 16, 2005 10.91 11.13 10.91 11.05 1,222,838 +0.15(+1.40%)
May 13, 2005 11.10 11.10 10.81 10.90 1,362,919 -0.18(-1.66%)
May 12, 2005 11.15 11.21 11.01 11.08 1,405,616 -0.05(-0.41%)
May 11, 2005 11.11 11.18 11.09 11.13 1,353,805 +0.07(+0.62%)
May 10, 2005 11.17 11.21 11.03 11.06 1,939,078 -0.04(-0.34%)
May 09, 2005 11.15 11.16 11.00 11.10 1,959,707 +0.24(+2.25%)
May 06, 2005 10.92 10.96 10.81 10.85 1,123,053 -0.03(-0.25%)
May 05, 2005 10.96 11.02 10.88 10.88 1,562,488 -0.04(-0.32%)
May 04, 2005 10.80 11.01 10.72 10.91 2,605,906 +0.16(+1.49%)
May 03, 2005 10.74 10.82 10.67 10.75 1,971,220 +0.05(+0.49%)
May 02, 2005 10.51 10.86 10.51 10.70 3,846,494 +0.23(+2.21%)
Apr 29, 2005 10.42 10.50 10.39 10.47 2,684,582 +0.05(+0.48%)
Apr 28, 2005 10.52 10.52 10.40 10.42 1,921,808 -0.00(-0.02%)
Apr 27, 2005 10.51 10.55 10.34 10.42 2,733,995 +0.10(+0.95%)
Apr 26, 2005 10.47 10.53 10.27 10.32 1,757,739 -0.14(-1.30%)
Apr 25, 2005 10.30 10.47 10.30 10.46 2,746,468 +0.16(+1.60%)
Apr 22, 2005 10.15 10.32 10.15 10.30 1,602,786 +0.15(+1.44%)
Apr 21, 2005 10.06 10.18 10.05 10.15 1,718,401 +0.09(+0.89%)
Apr 20, 2005 10.06 10.22 9.993 10.06 3,263,140 +0.05(+0.54%)
Apr 19, 2005 9.693 10.01 9.657 10.01 1,734,232 +0.40(+4.17%)
Apr 18, 2005 9.484 9.682 9.141 9.605 2,099,309 -0.03(-0.32%)
Apr 15, 2005 9.724 9.868 9.566 9.637 2,186,140 -0.05(-0.47%)
Apr 14, 2005 9.933 10.05 9.655 9.682 1,791,320 -0.23(-2.29%)
Apr 13, 2005 9.972 10.10 9.883 9.910 2,372,756 -0.06(-0.65%)
Apr 12, 2005 9.647 10.00 9.620 9.974 5,284,253 +0.55(+5.86%)
Apr 11, 2005 9.620 9.620 9.412 9.422 842,410 -0.16(-1.68%)
Apr 08, 2005 9.568 9.651 9.547 9.582 830,896 +0.00(+0.02%)
Apr 07, 2005 9.553 9.672 9.537 9.580 620,294 +0.03(+0.31%)
Apr 06, 2005 9.635 9.660 9.551 9.551 611,179 -0.08(-0.84%)
Apr 05, 2005 9.572 9.735 9.549 9.632 1,126,411 +0.07(+0.72%)
Apr 04, 2005 9.620 9.630 9.466 9.564 777,166 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.